Green Brick Partners Inc (GRBK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
69.706 |
1,59%
|
72,00
|
72,00
|
75,20
|
73,58
|
| 27/07/2026 |
61.070 |
-0,19%
|
73,70
|
71,57
|
74,90
|
72,43
|
| 24/07/2026 |
87.002 |
2,03%
|
71,00
|
70,3074
|
72,91
|
72,48
|
| 23/07/2026 |
64.495 |
-0,73%
|
68,865
|
68,865
|
71,27
|
70,96
|
| 22/07/2026 |
81.753 |
1,28%
|
71,07
|
70,5312
|
72,27
|
71,45
|
| 21/07/2026 |
77.945 |
0,10%
|
71,50
|
69,305
|
71,50
|
70,55
|
| 20/07/2026 |
84.851 |
-3,16%
|
72,39
|
70,1786
|
73,12
|
70,50
|
| 17/07/2026 |
78.447 |
-3,41%
|
75,19
|
72,525
|
76,77
|
72,75
|
| 16/07/2026 |
72.832 |
2,16%
|
73,30
|
73,30
|
75,725
|
75,19
|
| 15/07/2026 |
94.718 |
1,47%
|
70,77
|
70,77
|
73,63
|
73,37
|
| 14/07/2026 |
77.222 |
0,67%
|
70,80
|
70,80
|
73,343
|
72,31
|
| 13/07/2026 |
76.538 |
-2,35%
|
73,64
|
71,80
|
74,12
|
71,90
|
| 10/07/2026 |
54.856 |
0,38%
|
73,67
|
73,51
|
75,116
|
73,64
|
| 09/07/2026 |
81.916 |
1,90%
|
71,99
|
71,92
|
74,02
|
73,36
|
| 08/07/2026 |
129.847 |
-3,87%
|
73,97
|
71,65
|
73,975
|
71,97
|
| 07/07/2026 |
128.042 |
-2,59%
|
76,00
|
74,64
|
77,473
|
74,81
|
| 06/07/2026 |
82.795 |
-3,41%
|
78,65
|
76,3684
|
79,21
|
76,74
|
| 02/07/2026 |
84.749 |
0,78%
|
78,63
|
77,52
|
79,8503
|
79,25
|
| 01/07/2026 |
150.383 |
-1,44%
|
80,04
|
78,6501
|
80,40
|
78,66
|
| 30/06/2026 |
106.001 |
-0,13%
|
79,59
|
79,01
|
80,275
|
80,04
|
| 29/06/2026 |
96.535 |
-0,02%
|
80,00
|
78,40
|
80,24
|
80,14
|
| 26/06/2026 |
119.093 |
0,48%
|
81,00
|
80,105
|
82,4978
|
80,24
|
| 25/06/2026 |
108.270 |
-0,37%
|
81,00
|
79,555
|
83,16
|
79,93
|
| 24/06/2026 |
179.549 |
7,50%
|
67,51
|
67,51
|
81,77
|
80,22
|
| 23/06/2026 |
87.044 |
1,30%
|
74,02
|
73,32
|
74,825
|
74,55
|
| 18/06/2026 |
132.249 |
4,48%
|
71,46
|
71,46
|
75,18
|
73,60
|
| 17/06/2026 |
103.845 |
-2,14%
|
74,10
|
71,30
|
74,99
|
71,39
|
| 16/06/2026 |
55.254 |
1,26%
|
72,11
|
71,98
|
74,2899
|
73,00
|
| 15/06/2026 |
77.610 |
-0,04%
|
72,42
|
71,90
|
74,10
|
72,06
|
| 12/06/2026 |
88.444 |
-1,16%
|
72,89
|
71,5701
|
73,49
|
72,19
|
| 11/06/2026 |
93.714 |
4,31%
|
70,40
|
69,96
|
73,04
|
73,04
|
| 10/06/2026 |
96.915 |
-1,67%
|
71,50
|
69,8914
|
71,88
|
70,00
|
| 09/06/2026 |
120.390 |
5,04%
|
67,10
|
67,10
|
71,9099
|
71,44
|
| 08/06/2026 |
70.342 |
-1,13%
|
69,02
|
67,94
|
69,5999
|
67,94
|
| 05/06/2026 |
84.302 |
-0,65%
|
69,04
|
68,35
|
69,91
|
68,81
|
| 04/06/2026 |
69.504 |
1,25%
|
69,16
|
68,77
|
70,25
|
69,32
|
| 03/06/2026 |
113.895 |
-0,64%
|
69,02
|
68,23
|
69,74
|
68,65
|
| 02/06/2026 |
144.739 |
1,05%
|
69,00
|
67,78
|
69,53
|
69,02
|
| 01/06/2026 |
103.571 |
1,56%
|
67,87
|
67,35
|
68,77
|
68,31
|
| 29/05/2026 |
69.163 |
-0,62%
|
69,00
|
66,86
|
69,0399
|
67,26
|
| 28/05/2026 |
62.655 |
-0,63%
|
68,10
|
66,88
|
68,26
|
67,67
|
| 27/05/2026 |
75.713 |
1,43%
|
67,69
|
67,575
|
69,4299
|
68,10
|
| 26/05/2026 |
97.781 |
1,22%
|
66,2972
|
66,2972
|
67,58
|
67,14
|
| 22/05/2026 |
81.122 |
-0,30%
|
66,52
|
65,8401
|
66,53
|
66,33
|
| 21/05/2026 |
121.764 |
1,26%
|
65,60
|
64,05
|
66,57
|
66,53
|
| 20/05/2026 |
153.744 |
3,55%
|
64,30
|
63,48
|
65,9001
|
65,70
|
| 19/05/2026 |
137.954 |
0,08%
|
63,85
|
62,04
|
64,0499
|
63,45
|
| 18/05/2026 |
153.554 |
2,36%
|
61,70
|
61,70
|
63,90
|
63,46
|
| 15/05/2026 |
88.773 |
-2,85%
|
64,88
|
62,00
|
64,88
|
62,00
|
| 14/05/2026 |
134.220 |
0,96%
|
63,06
|
63,06
|
64,6336
|
64,02
|
| 13/05/2026 |
98.242 |
-1,35%
|
64,15
|
62,4781
|
64,15
|
63,41
|
| 12/05/2026 |
70.248 |
-1,53%
|
65,63
|
63,50
|
65,63
|
64,28
|
| 11/05/2026 |
96.878 |
-1,26%
|
65,66
|
65,13
|
66,4889
|
65,26
|
| 08/05/2026 |
72.833 |
0,72%
|
65,70
|
65,42
|
66,975
|
66,09
|
| 07/05/2026 |
51.307 |
-1,97%
|
67,13
|
64,98
|
67,34
|
65,64
|
| 06/05/2026 |
68.214 |
1,74%
|
67,00
|
66,68
|
68,41
|
66,82
|
| 05/05/2026 |
59.612 |
1,48%
|
64,09
|
64,09
|
66,49
|
65,66
|
| 04/05/2026 |
93.785 |
-2,28%
|
66,27
|
64,69
|
66,695
|
64,70
|
| 01/05/2026 |
64.487 |
-1,74%
|
67,30
|
65,90
|
67,74
|
66,27
|
| 30/04/2026 |
81.540 |
0,19%
|
66,00
|
65,95
|
68,45
|
67,44
|
| 29/04/2026 |
63.505 |
-4,18%
|
69,93
|
67,105
|
70,015
|
67,34
|
| 28/04/2026 |
70.314 |
-0,83%
|
71,81
|
69,77
|
71,81
|
70,28
|
| 27/04/2026 |
13.693 |
-0,69%
|
70,18
|
70,18
|
71,46
|
70,87
|
| 24/04/2026 |
50.608 |
-1,42%
|
71,84
|
70,66
|
72,34
|
70,82
|
| 23/04/2026 |
75.467 |
0,22%
|
72,02
|
70,74
|
72,34
|
71,84
|
| 22/04/2026 |
77.778 |
1,04%
|
71,14
|
70,9401
|
72,16
|
71,68
|
| 21/04/2026 |
87.612 |
0,55%
|
71,68
|
70,7671
|
72,8399
|
70,94
|
| 20/04/2026 |
62.367 |
1,98%
|
70,30
|
68,69
|
70,70
|
70,55
|
| 17/04/2026 |
125.839 |
5,31%
|
65,69
|
65,69
|
70,31
|
69,18
|
| 16/04/2026 |
70.408 |
0,17%
|
65,94
|
65,46
|
66,206
|
65,69
|
| 15/04/2026 |
59.599 |
-2,80%
|
67,07
|
65,14
|
67,19
|
65,56
|
| 14/04/2026 |
45.797 |
-0,47%
|
67,43
|
67,244
|
68,175
|
67,45
|
| 13/04/2026 |
74.726 |
0,73%
|
70,00
|
65,6486
|
70,00
|
67,77
|
| 10/04/2026 |
56.091 |
-2,82%
|
69,34
|
67,21
|
69,71
|
67,28
|
| 09/04/2026 |
104.277 |
1,50%
|
68,00
|
67,72
|
70,126
|
69,23
|
| 08/04/2026 |
129.668 |
6,21%
|
66,131
|
66,131
|
69,301
|
68,23
|
| 07/04/2026 |
133.350 |
-3,05%
|
65,78
|
63,445
|
65,78
|
64,24
|
| 06/04/2026 |
74.353 |
1,39%
|
65,05
|
64,54
|
66,48
|
66,26
|
| 02/04/2026 |
92.995 |
-0,03%
|
64,08
|
63,84
|
66,24
|
65,35
|
| 01/04/2026 |
119.985 |
1,43%
|
64,27
|
63,4301
|
66,0205
|
65,37
|
| 31/03/2026 |
124.968 |
2,69%
|
63,00
|
62,79
|
65,00
|
64,45
|
| 30/03/2026 |
137.962 |
1,37%
|
61,90
|
61,60
|
63,2199
|
62,75
|
| 27/03/2026 |
56.896 |
-1,66%
|
61,88
|
61,81
|
63,015
|
61,90
|
| 26/03/2026 |
61.408 |
-1,53%
|
63,39
|
62,94
|
64,03
|
63,00
|
| 25/03/2026 |
70.279 |
1,23%
|
64,15
|
62,055
|
64,1601
|
64,01
|
| 24/03/2026 |
71.384 |
-0,39%
|
63,48
|
62,00
|
64,00
|
63,23
|
| 23/03/2026 |
85.442 |
3,59%
|
62,50
|
62,50
|
64,1674
|
63,48
|
| 20/03/2026 |
75.831 |
-2,56%
|
61,765
|
60,97
|
63,20
|
61,26
|
| 19/03/2026 |
91.673 |
-0,77%
|
62,68
|
61,415
|
63,155
|
62,93
|
| 18/03/2026 |
71.882 |
-3,08%
|
65,52
|
63,32
|
65,52
|
63,42
|
| 17/03/2026 |
62.704 |
0,41%
|
65,61
|
64,585
|
66,04
|
65,52
|
| 16/03/2026 |
86.715 |
0,35%
|
63,7513
|
63,7513
|
65,79
|
65,25
|
| 13/03/2026 |
71.181 |
1,50%
|
65,00
|
64,0001
|
65,375
|
65,02
|
| 12/03/2026 |
91.880 |
-2,33%
|
64,50
|
63,77
|
64,78
|
64,06
|
| 11/03/2026 |
71.757 |
-0,67%
|
65,69
|
64,83
|
66,247
|
65,59
|
| 10/03/2026 |
73.581 |
-1,42%
|
68,95
|
65,875
|
68,95
|
66,03
|
| 09/03/2026 |
95.968 |
-2,03%
|
68,51
|
63,73
|
68,51
|
66,98
|
| 06/03/2026 |
75.924 |
-2,79%
|
70,25
|
67,90
|
70,25
|
68,31
|
| 05/03/2026 |
65.320 |
-2,12%
|
70,45
|
69,02
|
71,20
|
70,26
|
| 04/03/2026 |
66.246 |
-0,04%
|
73,00
|
70,7201
|
73,00
|
71,78
|
